Silicon Motion Techn ADR (NQ: SIMO )

55.19 -1.31 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 34.66 35.33 34.49 34.97 216,602 +0.26(+0.74%)
Aug 28, 2020 34.83 34.86 34.58 34.71 138,011 +0.14(+0.40%)
Aug 27, 2020 35.25 35.25 34.42 34.57 132,887 -0.58(-1.65%)
Aug 26, 2020 35.00 35.47 34.76 35.15 111,111 +0.09(+0.26%)
Aug 25, 2020 34.75 35.24 34.68 35.06 150,282 +0.26(+0.74%)
Aug 24, 2020 35.05 35.14 34.55 34.80 311,465 +0.04(+0.11%)
Aug 21, 2020 35.05 35.05 34.28 34.76 234,933 +0.26(+0.75%)
Aug 20, 2020 35.05 35.34 34.27 34.51 227,392 -0.87(-2.45%)
Aug 19, 2020 36.97 36.97 35.35 35.37 254,298 -1.42(-3.86%)
Aug 18, 2020 36.69 37.03 36.47 36.79 354,751 +0.19(+0.53%)
Aug 17, 2020 36.95 37.04 36.50 36.60 397,331 -0.17(-0.45%)
Aug 14, 2020 36.89 37.25 36.72 36.77 398,747 -0.03(-0.08%)
Aug 13, 2020 36.90 37.06 36.72 36.79 338,022 -0.02(-0.05%)
Aug 12, 2020 36.63 37.13 36.55 36.81 250,267 +0.20(+0.55%)
Aug 11, 2020 36.89 37.20 36.52 36.61 291,730 -0.17(-0.45%)
Aug 10, 2020 36.91 37.17 36.51 36.78 271,977 -0.11(-0.30%)
Aug 07, 2020 36.92 37.26 36.68 36.89 289,791 -0.31(-0.84%)
Aug 06, 2020 37.33 37.67 36.78 37.20 382,597 +0.26(+0.70%)
Aug 05, 2020 38.14 38.14 36.67 36.94 662,465 -1.13(-2.96%)
Aug 04, 2020 38.44 38.55 38.00 38.07 408,380 -0.27(-0.72%)
Aug 03, 2020 38.41 38.61 38.14 38.34 538,897 +0.50(+1.33%)
Jul 31, 2020 37.46 38.26 37.38 37.84 621,452 +0.64(+1.72%)
Jul 30, 2020 36.40 37.99 36.38 37.20 676,036 -0.70(-1.83%)
Jul 29, 2020 37.93 38.29 36.88 37.89 315,242 +0.55(+1.47%)
Jul 28, 2020 36.86 37.80 36.32 37.34 496,102 +0.48(+1.29%)
Jul 27, 2020 38.23 38.23 36.25 36.87 792,979 -1.13(-2.98%)
Jul 24, 2020 38.14 38.58 37.84 38.00 479,537 -0.47(-1.21%)
Jul 23, 2020 39.20 39.20 38.20 38.47 379,253 -0.76(-1.94%)
Jul 22, 2020 39.73 39.73 38.88 39.23 329,252 -0.44(-1.11%)
Jul 21, 2020 40.53 40.87 39.67 39.67 236,431 -0.81(-2.01%)
Jul 20, 2020 39.96 40.76 39.53 40.48 296,027 +0.59(+1.49%)
Jul 17, 2020 40.56 40.77 39.83 39.89 153,723 -0.71(-1.76%)
Jul 16, 2020 39.68 40.64 39.26 40.60 266,630 +0.49(+1.23%)
Jul 15, 2020 40.30 41.02 40.04 40.11 283,399 -0.40(-0.99%)
Jul 14, 2020 39.54 40.98 39.25 40.51 335,113 +0.65(+1.63%)
Jul 13, 2020 40.55 40.93 39.74 39.86 397,498 -0.16(-0.41%)
Jul 10, 2020 40.11 40.23 39.54 40.02 280,222 -0.04(-0.09%)
Jul 09, 2020 39.96 40.41 39.17 40.06 336,934 +0.59(+1.48%)
Jul 08, 2020 39.88 40.85 39.33 39.48 635,824 +0.24(+0.61%)
Jul 07, 2020 42.59 42.59 38.73 39.24 1,186,992 -5.12(-11.55%)
Jul 06, 2020 44.90 45.43 43.98 44.36 346,950 +0.24(+0.54%)
Jul 02, 2020 45.68 46.12 44.09 44.12 359,489 -0.98(-2.17%)
Jul 01, 2020 44.37 45.40 43.77 45.10 351,812 +0.49(+1.11%)
Jun 30, 2020 43.17 45.19 42.91 44.61 448,962 +1.72(+4.01%)
Jun 29, 2020 44.18 44.18 42.27 42.89 412,707 -1.29(-2.92%)
Jun 26, 2020 43.91 44.56 42.89 44.18 379,934 +0.26(+0.58%)
Jun 25, 2020 42.98 44.20 42.36 43.92 478,786 +1.38(+3.25%)
Jun 24, 2020 41.61 42.92 41.01 42.54 379,647 +1.02(+2.44%)
Jun 23, 2020 41.67 42.48 41.23 41.52 284,563 +0.22(+0.53%)
Jun 22, 2020 41.26 41.51 40.30 41.30 276,115 +0.70(+1.73%)
Jun 19, 2020 41.39 41.92 40.51 40.60 179,963 -0.42(-1.03%)
Jun 18, 2020 41.41 41.74 40.79 41.02 138,010 -0.66(-1.58%)
Jun 17, 2020 41.65 42.21 41.10 41.68 185,883 +0.48(+1.15%)
Jun 16, 2020 41.53 41.84 40.86 41.20 220,653 +0.76(+1.88%)
Jun 15, 2020 38.82 40.80 38.51 40.45 258,873 +1.08(+2.74%)
Jun 12, 2020 40.45 40.86 38.78 39.37 327,344 -0.38(-0.94%)
Jun 11, 2020 40.43 41.04 39.74 39.74 383,126 -1.97(-4.72%)
Jun 10, 2020 42.41 42.80 41.71 41.71 264,931 -0.53(-1.26%)
Jun 09, 2020 42.16 42.79 42.16 42.24 251,473 -0.55(-1.28%)
Jun 08, 2020 42.51 43.38 42.12 42.79 371,379 +0.35(+0.82%)
Jun 05, 2020 41.95 43.16 41.42 42.44 416,014 +1.07(+2.59%)
Jun 04, 2020 42.11 42.46 41.31 41.37 223,152 -1.18(-2.77%)
Jun 03, 2020 41.34 42.97 41.34 42.55 224,536 +1.32(+3.19%)
Jun 02, 2020 40.55 41.31 40.14 41.23 268,433 +0.97(+2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.